Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 409,700 |
7 Feb 2024 | MYR | 0.635 | 0.645 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 647,100 |
6 Feb 2024 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 561,700 |
5 Feb 2024 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 398,800 |
2 Feb 2024 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 124,400 |
31 Jan 2024 | MYR | 0.59 | 0.605 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 231,700 |
30 Jan 2024 | MYR | 0.605 | 0.605 | 0.585 | 0.595 | 0.595 | -0.01 (-1.65%) | 1,129,100 |
29 Jan 2024 | MYR | 0.605 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 195,000 |
26 Jan 2024 | MYR | 0.595 | 0.62 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 400,800 |
24 Jan 2024 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 133,600 |
23 Jan 2024 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 239,700 |
22 Jan 2024 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 359,700 |
19 Jan 2024 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 386,900 |
18 Jan 2024 | MYR | 0.61 | 0.625 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,027,600 |
17 Jan 2024 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 756,700 |
16 Jan 2024 | MYR | 0.65 | 0.65 | 0.615 | 0.625 | 0.625 | -0.025 (-3.85%) | 1,041,700 |
15 Jan 2024 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 352,400 |
12 Jan 2024 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 614,600 |
11 Jan 2024 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 724,300 |
10 Jan 2024 | MYR | 0.645 | 0.665 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 630,600 |
9 Jan 2024 | MYR | 0.655 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 544,100 |
8 Jan 2024 | MYR | 0.655 | 0.68 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 1,278,300 |
5 Jan 2024 | MYR | 0.635 | 0.665 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 2,689,000 |
4 Jan 2024 | MYR | 0.62 | 0.64 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 1,276,700 |
3 Jan 2024 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 573,000 |
2 Jan 2024 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 593,000 |
29 Dec 2023 | MYR | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 884,600 |
28 Dec 2023 | MYR | 0.645 | 0.65 | 0.605 | 0.605 | 0.605 | -0.045 (-6.92%) | 3,552,700 |
27 Dec 2023 | MYR | 0.635 | 0.66 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,413,300 |
26 Dec 2023 | MYR | 0.605 | 0.63 | 0.605 | 0.63 | 0.63 | +0.03 (+5%) | 2,270,200 |